DXN Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.007	0.007	0.007	0.007	0.105	0
2022-07-14	0.007	0.007	0.007	0.007	0.105	0
2022-07-13	0.007	0.007	0.007	0.007	0.105	126,666
2022-07-12	0.007	0.007	0.007	0.007	0.105	9,523
2022-07-11	0.007	0.007	0.007	0.007	0.105	33,333
2022-07-08	0.007	0.007	0.007	0.007	0.105	0
2022-07-07	0.007	0.007	0.007	0.007	0.105	16,190
2022-07-06	0.008	0.008	0.008	0.008	0.120	0
2022-07-05	0.007	0.008	0.007	0.008	0.120	271,766
2022-07-04	0.007	0.007	0.006	0.007	0.105	14,118
2022-07-01	0.005	0.007	0.005	0.007	0.105	792,385
2022-06-30	0.005	0.005	0.005	0.005	0.075	424,999
2022-06-29	0.006	0.006	0.006	0.006	0.090	0
2022-06-28	0.006	0.006	0.006	0.006	0.090	0
2022-06-27	0.006	0.006	0.006	0.006	0.090	66,407
2022-06-24	0.006	0.006	0.006	0.006	0.090	49,816
2022-06-23	0.006	0.006	0.006	0.006	0.090	746,118
2022-06-22	0.005	0.005	0.005	0.005	0.075	25,495
2022-06-21	0.004	0.007	0.004	0.006	0.090	1,414,790
2022-06-20	0.005	0.005	0.005	0.005	0.075	0
2022-06-17	0.005	0.005	0.005	0.005	0.075	0
2022-06-16	0.005	0.005	0.005	0.005	0.075	19,934
2022-06-15	0.004	0.005	0.004	0.005	0.075	454,545
2022-06-14	0.006	0.006	0.005	0.005	0.075	429,333
2022-06-10	0.006	0.006	0.006	0.006	0.090	754,514
2022-06-09	0.006	0.006	0.006	0.006	0.090	0
2022-06-08	0.007	0.007	0.006	0.006	0.090	666,406
2022-06-07	0.006	0.006	0.006	0.006	0.090	9,833
2022-06-06	0.006	0.006	0.006	0.006	0.090	11,333
2022-06-03	0.006	0.006	0.006	0.006	0.090	29,772
2022-06-02	0.007	0.007	0.006	0.006	0.090	163,454
2022-06-01	0.007	0.007	0.007	0.007	0.098	0
2022-05-31	0.007	0.007	0.007	0.007	0.098	173,444
2022-05-30	0.007	0.007	0.006	0.006	0.090	3,984
2022-05-27	0.006	0.006	0.006	0.006	0.090	54,147
2022-05-26	0.007	0.007	0.007	0.007	0.098	0
2022-05-25	0.007	0.007	0.006	0.007	0.098	111,327
2022-05-24	0.006	0.007	0.006	0.007	0.105	43,000
2022-05-23	0.007	0.007	0.006	0.006	0.090	8,926
2022-05-20	0.007	0.007	0.007	0.007	0.105	66,666
2022-05-19	0.007	0.007	0.007	0.007	0.105	438,205
2022-05-18	0.007	0.007	0.007	0.007	0.105	26,666
2022-05-17	0.008	0.008	0.008	0.008	0.120	12,333
2022-05-16	0.008	0.008	0.007	0.007	0.105	48,118
2022-05-13	0.008	0.008	0.008	0.008	0.120	0
2022-05-12	0.008	0.008	0.008	0.008	0.120	46,666
2022-05-11	0.008	0.008	0.008	0.008	0.120	277,435
2022-05-10	0.008	0.008	0.008	0.008	0.120	385,564
2022-05-09	0.008	0.008	0.008	0.008	0.120	23,666
2022-05-06	0.008	0.008	0.008	0.008	0.120	72,625
2022-05-05	0.009	0.009	0.009	0.009	0.135	0
2022-05-04	0.009	0.009	0.009	0.009	0.135	59,222
2022-05-03	0.009	0.009	0.008	0.008	0.120	12,000
2022-05-02	0.008	0.008	0.008	0.008	0.120	17,826
2022-04-29	0.009	0.009	0.008	0.008	0.120	111,394
2022-04-28	0.009	0.009	0.009	0.009	0.135	0
2022-04-27	0.008	0.009	0.008	0.009	0.135	18,932
2022-04-26	0.008	0.008	0.008	0.008	0.120	20,468
2022-04-22	0.009	0.009	0.009	0.009	0.128	1,284
2022-04-21	0.008	0.009	0.008	0.009	0.135	137,694

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.